Dongguan Golden Sun Abrasives Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	24.890	27.800	24.440	26.640	26.506	18,719,551
2025-10-23	24.120	24.580	23.500	24.430	24.307	5,622,300
2025-10-22	24.770	25.020	24.060	24.450	24.327	5,601,100
2025-10-21	24.150	25.670	24.040	25.020	24.894	10,259,050
2025-10-20	23.940	24.300	23.350	24.060	23.939	7,500,850
2025-10-17	24.970	25.040	23.520	23.580	23.461	8,456,500
2025-10-16	25.420	25.860	24.820	24.920	24.794	8,636,750
2025-10-15	24.880	25.930	24.380	25.620	25.491	12,970,200
2025-10-14	24.700	25.480	24.300	25.020	24.894	10,664,850
2025-10-13	22.830	25.280	22.030	24.460	24.337	14,133,650
2025-10-10	24.600	24.920	23.720	23.860	23.740	10,233,200
2025-10-09	24.300	25.960	24.160	24.870	24.744	15,284,780
2025-09-30	24.430	24.770	24.040	24.130	24.008	10,804,900
2025-09-29	23.980	24.970	23.980	24.320	24.197	13,290,810
2025-09-26	23.000	24.790	23.000	24.050	23.929	16,975,061
2025-09-25	25.480	26.000	23.830	23.940	23.819	26,609,199
2025-09-24	24.600	25.000	24.300	24.720	24.595	10,421,150
2025-09-23	24.530	24.800	23.780	24.760	24.635	12,804,850
2025-09-22	23.000	24.680	22.400	24.550	24.426	15,489,450
2025-09-19	23.790	24.080	22.880	22.960	22.844	12,832,930
2025-09-18	22.060	25.070	21.950	23.800	23.680	25,357,801
2025-09-17	20.730	22.800	20.640	21.940	21.829	15,695,490
2025-09-16	20.350	20.790	20.080	20.730	20.625	4,561,250
2025-09-15	20.500	20.600	20.170	20.250	20.148	4,168,594
2025-09-12	20.210	20.590	20.020	20.460	20.357	5,388,698
2025-09-11	19.800	20.400	19.500	20.320	20.217	5,234,543
2025-09-10	19.910	20.350	19.800	19.850	19.750	4,926,900
2025-09-09	20.900	20.900	19.740	19.890	19.790	7,239,250
2025-09-08	21.300	21.340	20.720	20.950	20.844	5,045,400
2025-09-05	21.040	21.500	20.200	21.340	21.232	5,719,974
2025-09-04	21.170	21.540	20.080	20.450	20.347	6,017,700
2025-09-03	22.180	22.180	20.950	21.080	20.974	8,714,913
2025-09-02	23.490	23.650	21.920	22.110	21.998	7,939,555
2025-09-01	23.230	23.870	22.930	23.420	23.302	7,511,436
2025-08-29	23.320	23.410	22.810	22.940	22.824	6,542,783
2025-08-28	23.030	23.950	22.610	23.300	23.182	9,252,050
2025-08-27	24.160	24.440	23.000	23.010	22.894	12,793,600
2025-08-26	23.890	25.010	23.640	24.630	24.506	7,791,790
2025-08-25	24.600	24.610	23.850	23.950	23.829	8,682,044
2025-08-22	23.990	25.110	23.990	24.310	24.187	9,726,612
2025-08-21	24.030	24.490	23.450	23.890	23.769	8,310,150
2025-08-20	23.940	24.550	23.720	23.920	23.799	7,992,350
2025-08-19	23.740	24.240	23.180	24.150	24.028	13,835,810
2025-08-18	22.780	23.980	22.510	23.800	23.680	15,494,770
2025-08-15	21.500	22.990	21.310	22.580	22.466	13,497,120
2025-08-14	21.620	21.750	21.050	21.370	21.262	8,119,981
2025-08-13	21.980	22.190	21.590	21.650	21.541	5,928,565
2025-08-12	21.720	22.220	21.450	21.890	21.780	8,480,365
2025-08-11	20.830	21.980	20.830	21.880	21.770	10,827,630
2025-08-08	20.950	20.950	20.630	20.840	20.735	3,912,550
2025-08-07	20.650	21.000	20.650	20.990	20.884	4,780,500
2025-08-06	20.710	21.100	20.590	20.830	20.725	5,346,800
2025-08-05	20.400	20.710	20.350	20.690	20.586	4,446,950
2025-08-04	19.830	20.360	19.790	20.350	20.247	5,198,300
2025-08-01	19.800	20.060	19.700	19.950	19.849	3,088,374
2025-07-31	19.790	20.190	19.660	19.750	19.650	3,541,500
2025-07-30	19.990	20.080	19.680	19.860	19.760	3,560,324
2025-07-29	20.200	20.320	19.870	20.020	19.919	3,538,450
2025-07-28	19.830	20.270	19.730	20.210	20.108	5,362,300
2025-07-25	19.560	19.770	19.500	19.760	19.660	2,882,550

← NewerPage 5 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.2000 CNY
2025-06-10	0.1200 CNY
2024-06-20	0.1500 CNY
2022-05-25	0.5460 CNY
2021-06-11	0.2800 CNY
2020-07-14	0.0800 CNY
2019-06-14	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.